Invesco S&P 500 Pure Growth ETF (RPG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 161.95 | 164.58 | 161.95 | 164.22 | 164.22 | 153,200 |
| 01 Dec 2022 | 164.83 | 165.64 | 163.22 | 164.65 | 164.65 | 233,300 |
| 30 Nov 2022 | 158.50 | 164.06 | 157.39 | 164.06 | 164.06 | 314,700 |
| 29 Nov 2022 | 158.86 | 159.16 | 157.54 | 158.14 | 158.14 | 51,400 |
| 28 Nov 2022 | 159.73 | 160.44 | 158.11 | 158.56 | 158.56 | 15,700 |
| 25 Nov 2022 | 161.36 | 161.76 | 161.04 | 161.21 | 161.21 | 64,000 |
| 23 Nov 2022 | 160.38 | 162.05 | 160.38 | 161.65 | 161.65 | 39,000 |
| 22 Nov 2022 | 158.81 | 160.82 | 158.03 | 160.66 | 160.66 | 50,600 |
| 21 Nov 2022 | 158.31 | 158.61 | 157.14 | 158.26 | 158.26 | 51,700 |
| 18 Nov 2022 | 161.25 | 161.48 | 158.00 | 159.78 | 159.78 | 143,600 |
| 17 Nov 2022 | 158.64 | 160.36 | 157.90 | 159.76 | 159.76 | 88,500 |
| 16 Nov 2022 | 163.00 | 163.12 | 161.00 | 161.41 | 161.41 | 62,900 |
| 15 Nov 2022 | 164.97 | 165.41 | 162.65 | 164.14 | 164.14 | 76,100 |
| 14 Nov 2022 | 162.17 | 164.05 | 161.50 | 161.51 | 161.51 | 74,700 |
| 11 Nov 2022 | 160.67 | 163.32 | 160.38 | 162.67 | 162.67 | 330,400 |
| 10 Nov 2022 | 156.07 | 160.64 | 156.07 | 160.34 | 160.34 | 266,700 |
| 09 Nov 2022 | 152.02 | 153.04 | 149.68 | 149.82 | 149.82 | 124,300 |
| 08 Nov 2022 | 152.85 | 155.11 | 151.34 | 153.37 | 153.37 | 98,500 |
| 07 Nov 2022 | 151.45 | 152.42 | 149.73 | 152.16 | 152.16 | 58,500 |
| 04 Nov 2022 | 151.32 | 151.52 | 147.83 | 150.60 | 150.60 | 134,500 |
| 03 Nov 2022 | 147.32 | 150.04 | 146.67 | 148.62 | 148.62 | 37,400 |
| 02 Nov 2022 | 155.20 | 156.47 | 149.81 | 149.84 | 149.84 | 177,000 |
| 01 Nov 2022 | 157.72 | 157.72 | 155.60 | 155.60 | 155.60 | 34,200 |
| 31 Oct 2022 | 155.21 | 156.61 | 155.18 | 155.91 | 155.91 | 63,800 |
| 28 Oct 2022 | 153.22 | 156.57 | 152.46 | 156.50 | 156.50 | 49,600 |
| 27 Oct 2022 | 154.71 | 155.15 | 152.47 | 152.70 | 152.70 | 79,800 |
| 26 Oct 2022 | 152.15 | 155.93 | 151.89 | 153.01 | 153.01 | 75,900 |
| 25 Oct 2022 | 149.35 | 152.91 | 149.32 | 152.74 | 152.74 | 54,800 |
| 24 Oct 2022 | 147.36 | 149.57 | 146.14 | 149.04 | 149.04 | 39,300 |
| 21 Oct 2022 | 142.93 | 146.94 | 142.28 | 146.74 | 146.74 | 61,800 |
| 20 Oct 2022 | 144.70 | 146.42 | 143.04 | 143.42 | 143.42 | 67,300 |
| 19 Oct 2022 | 145.91 | 146.31 | 143.76 | 144.69 | 144.69 | 107,600 |
| 18 Oct 2022 | 149.16 | 149.32 | 145.53 | 147.16 | 147.16 | 33,200 |
| 17 Oct 2022 | 144.59 | 146.60 | 144.59 | 145.77 | 145.77 | 43,900 |
| 14 Oct 2022 | 147.78 | 147.91 | 141.47 | 141.64 | 141.64 | 38,800 |
| 13 Oct 2022 | 139.72 | 147.50 | 138.73 | 146.82 | 146.82 | 109,800 |
| 12 Oct 2022 | 144.61 | 144.93 | 143.74 | 143.77 | 143.77 | 37,900 |
| 11 Oct 2022 | 145.00 | 146.90 | 143.24 | 144.27 | 144.27 | 45,800 |
| 10 Oct 2022 | 148.43 | 148.56 | 145.38 | 146.41 | 146.41 | 44,200 |
| 07 Oct 2022 | 151.17 | 151.32 | 147.29 | 148.09 | 148.09 | 48,200 |
| 06 Oct 2022 | 153.22 | 154.72 | 152.67 | 153.03 | 153.03 | 60,500 |
| 05 Oct 2022 | 152.02 | 154.87 | 150.60 | 153.92 | 153.92 | 146,900 |
| 04 Oct 2022 | 152.38 | 154.53 | 152.38 | 154.28 | 154.28 | 209,500 |
| 03 Oct 2022 | 146.08 | 150.10 | 146.08 | 149.14 | 149.14 | 88,500 |
| 30 Sept 2022 | 145.61 | 148.08 | 144.45 | 144.56 | 144.56 | 50,700 |
| 29 Sept 2022 | 147.28 | 147.33 | 144.53 | 146.08 | 146.08 | 67,400 |
| 28 Sept 2022 | 145.75 | 149.77 | 145.51 | 149.07 | 149.07 | 97,800 |
| 27 Sept 2022 | 146.46 | 147.38 | 143.83 | 145.00 | 145.00 | 163,000 |
| 26 Sept 2022 | 145.62 | 147.75 | 144.15 | 144.37 | 144.37 | 148,000 |
| 23 Sept 2022 | 146.53 | 146.66 | 144.03 | 146.11 | 146.11 | 143,900 |
| 22 Sept 2022 | 151.58 | 151.63 | 148.14 | 148.43 | 148.43 | 136,700 |
| 21 Sept 2022 | 155.14 | 157.40 | 151.99 | 152.00 | 152.00 | 133,200 |
| 20 Sept 2022 | 155.27 | 155.33 | 153.33 | 154.19 | 154.19 | 59,100 |
| 19 Sept 2022 | 154.87 | 156.89 | 154.87 | 156.75 | 156.75 | 44,500 |
| 19 Sept 2022 | 0.411 Dividend | |||||
| 16 Sept 2022 | 156.46 | 157.25 | 155.27 | 157.16 | 156.75 | 28,700 |
| 15 Sept 2022 | 159.83 | 161.07 | 157.90 | 158.70 | 158.28 | 27,400 |
| 14 Sept 2022 | 160.31 | 161.46 | 159.23 | 161.01 | 160.59 | 63,400 |
| 13 Sept 2022 | 162.65 | 163.21 | 159.22 | 159.73 | 159.31 | 48,500 |
| 12 Sept 2022 | 166.56 | 167.79 | 166.30 | 167.52 | 167.08 | 29,800 |
| 09 Sept 2022 | 164.97 | 166.55 | 164.72 | 166.23 | 165.80 | 15,300 |
| 08 Sept 2022 | 159.60 | 163.60 | 159.40 | 163.51 | 163.08 | 103,700 |
| 07 Sept 2022 | 156.61 | 161.00 | 156.56 | 160.60 | 160.18 | 34,300 |
| 06 Sept 2022 | 157.88 | 158.47 | 155.17 | 156.78 | 156.37 | 54,400 |
| 02 Sept 2022 | 160.53 | 161.18 | 156.74 | 157.36 | 156.95 | 51,900 |
| 01 Sept 2022 | 157.18 | 158.69 | 155.16 | 158.58 | 158.17 | 38,100 |
| 31 Aug 2022 | 160.94 | 161.33 | 158.87 | 159.17 | 158.75 | 114,400 |
| 30 Aug 2022 | 162.65 | 162.65 | 158.82 | 160.25 | 159.83 | 30,300 |
| 29 Aug 2022 | 161.99 | 163.63 | 161.74 | 161.91 | 161.49 | 266,400 |
| 26 Aug 2022 | 170.37 | 170.50 | 163.55 | 163.58 | 163.15 | 59,400 |
| 25 Aug 2022 | 168.29 | 170.38 | 167.90 | 170.38 | 169.93 | 112,000 |
| 24 Aug 2022 | 166.70 | 168.19 | 166.64 | 167.24 | 166.80 | 48,000 |
| 23 Aug 2022 | 166.89 | 168.38 | 166.45 | 166.71 | 166.27 | 27,800 |
| 22 Aug 2022 | 167.71 | 168.13 | 166.34 | 166.77 | 166.33 | 159,000 |
| 19 Aug 2022 | 172.34 | 172.38 | 169.99 | 170.38 | 169.93 | 42,900 |
| 18 Aug 2022 | 173.68 | 174.60 | 173.11 | 174.10 | 173.64 | 93,000 |
| 17 Aug 2022 | 173.46 | 174.58 | 172.51 | 173.30 | 172.85 | 47,400 |
| 16 Aug 2022 | 175.39 | 176.46 | 174.53 | 175.52 | 175.06 | 65,200 |
| 15 Aug 2022 | 174.50 | 176.56 | 174.31 | 176.23 | 175.77 | 39,400 |
| 12 Aug 2022 | 173.18 | 175.44 | 172.41 | 175.39 | 174.93 | 191,200 |
| 11 Aug 2022 | 173.35 | 174.87 | 171.79 | 172.04 | 171.59 | 183,900 |
| 10 Aug 2022 | 169.92 | 172.16 | 169.33 | 172.03 | 171.58 | 53,100 |
| 09 Aug 2022 | 168.01 | 168.03 | 165.65 | 166.23 | 165.80 | 47,000 |
| 08 Aug 2022 | 169.87 | 171.20 | 168.79 | 169.29 | 168.85 | 49,200 |
| 05 Aug 2022 | 167.40 | 170.07 | 167.32 | 169.53 | 169.09 | 77,000 |
| 04 Aug 2022 | 168.78 | 169.95 | 167.86 | 169.62 | 169.18 | 150,600 |
| 03 Aug 2022 | 167.60 | 169.71 | 167.02 | 169.21 | 168.77 | 471,600 |
| 02 Aug 2022 | 165.70 | 168.73 | 165.08 | 166.69 | 166.25 | 115,500 |
| 01 Aug 2022 | 165.62 | 168.00 | 164.70 | 166.63 | 166.19 | 180,100 |
| 29 Jul 2022 | 163.76 | 166.90 | 163.76 | 166.62 | 166.18 | 75,900 |
| 28 Jul 2022 | 161.03 | 164.14 | 159.51 | 163.90 | 163.47 | 58,700 |
| 27 Jul 2022 | 156.67 | 161.01 | 156.67 | 160.30 | 159.88 | 55,700 |
| 26 Jul 2022 | 156.93 | 156.93 | 154.21 | 154.66 | 154.26 | 18,100 |
| 25 Jul 2022 | 157.45 | 157.72 | 156.09 | 157.67 | 157.26 | 99,900 |
| 22 Jul 2022 | 160.50 | 161.17 | 156.64 | 157.46 | 157.05 | 188,600 |
| 21 Jul 2022 | 158.61 | 160.64 | 157.33 | 160.64 | 160.22 | 114,900 |
| 20 Jul 2022 | 156.34 | 159.40 | 156.15 | 159.03 | 158.61 | 229,800 |
| 19 Jul 2022 | 153.06 | 156.35 | 152.60 | 156.20 | 155.79 | 28,400 |
| 18 Jul 2022 | 153.72 | 154.36 | 150.73 | 151.29 | 150.89 | 29,200 |
| 15 Jul 2022 | 150.03 | 151.71 | 148.98 | 151.67 | 151.27 | 56,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
